Jiangsu HSC New Energy Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 76.930 | 79.470 | 74.400 | 75.220 | 75.220 | 3,334,003 |
| 2026-10-20 | 73.350 | 77.720 | 73.160 | 77.000 | 77.000 | 3,390,143 |
| 2026-10-19 | 76.760 | 76.760 | 72.510 | 73.350 | 73.350 | 3,820,265 |
| 2026-10-16 | 79.440 | 79.930 | 77.020 | 77.660 | 77.660 | 2,334,086 |
| 2026-10-15 | 79.000 | 81.330 | 77.350 | 77.930 | 77.630 | 3,659,572 |
| 2026-10-14 | 85.390 | 86.470 | 81.800 | 82.210 | 81.894 | 3,370,000 |
| 2026-10-13 | 85.560 | 87.270 | 80.800 | 83.970 | 83.647 | 5,885,265 |
| 2026-10-12 | 86.500 | 94.500 | 84.510 | 87.300 | 86.964 | 9,248,467 |
| 2026-10-09 | 87.920 | 89.200 | 84.260 | 87.180 | 86.844 | 9,099,753 |
| 2026-10-08 | 80.550 | 87.880 | 80.550 | 86.210 | 85.878 | 6,570,994 |
| 2026-09-30 | 80.000 | 82.280 | 78.750 | 80.570 | 80.260 | 2,816,767 |
| 2026-09-29 | 79.780 | 80.180 | 78.200 | 78.950 | 78.646 | 2,644,663 |
| 2026-09-28 | 80.660 | 80.880 | 77.610 | 78.960 | 78.656 | 3,376,045 |
| 2026-09-24 | 82.070 | 82.520 | 79.800 | 79.860 | 79.553 | 2,192,669 |
| 2026-09-23 | 82.010 | 82.960 | 81.440 | 82.100 | 81.784 | 2,100,927 |
| 2026-09-22 | 84.280 | 84.360 | 82.700 | 82.870 | 82.551 | 2,302,127 |
| 2026-09-21 | 84.900 | 86.000 | 82.890 | 83.590 | 83.268 | 3,028,396 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.3000 CNY |
| 2024-12-04 | 0.3000 CNY |
| 2023-05-10 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.